Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mountain Prv Dmds (NQ: MPVD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 10, 2020 0.7500 0.7500 0.7500 0 -0.04(-5.54%)
Feb 07, 2020 0.8000 0.8400 0.7600 0.7940 776,200 +0.00(+0.56%)
Feb 06, 2020 0.8148 0.8434 0.7516 0.7896 257,488 -0.05(-5.96%)
Feb 05, 2020 0.8148 0.8500 0.7600 0.8396 87,947 +0.00(+0.24%)
Feb 04, 2020 0.8300 0.8607 0.7800 0.8376 40,558 -0.00(-0.23%)
Feb 03, 2020 0.8298 0.8400 0.7600 0.8395 59,835 +0.01(+1.17%)
Jan 31, 2020 0.7900 0.8529 0.7800 0.8298 143,100 -0.03(-3.51%)
Jan 30, 2020 0.9100 0.9100 0.8400 0.8600 17,351 -0.02(-2.27%)
Jan 29, 2020 0.8900 0.9000 0.8773 0.8800 24,841 -0.01(-0.58%)
Jan 28, 2020 0.9400 0.9400 0.8400 0.8851 32,054 -0.00(-0.37%)
Jan 27, 2020 0.8600 0.8969 0.8543 0.8884 12,242 -0.00(-0.18%)
Jan 24, 2020 0.9000 0.9300 0.8400 0.8900 67,400 -0.01(-0.81%)
Jan 23, 2020 0.8985 0.9100 0.8950 0.8973 30,055 +0.02(+1.72%)
Jan 22, 2020 0.8700 0.8950 0.8700 0.8821 58,068 +0.00(+0.24%)
Jan 21, 2020 0.8900 0.8900 0.8752 0.8800 2,857 -0.00(-0.03%)
Jan 17, 2020 0.9000 0.9000 0.8400 0.8803 37,600 -0.01(-0.87%)
Jan 16, 2020 0.9000 0.9000 0.8659 0.8880 52,124 -0.00(-0.22%)
Jan 15, 2020 0.8604 0.8900 0.8604 0.8900 16,442 +0.01(+1.06%)
Jan 14, 2020 0.8900 0.8900 0.8648 0.8807 26,724 -0.00(-0.16%)
Jan 13, 2020 0.9000 0.9000 0.8666 0.8821 39,294 -0.01(-0.97%)
Jan 10, 2020 0.9020 0.9020 0.8770 0.8907 15,400 +0.01(+1.22%)
Jan 09, 2020 0.9087 0.9087 0.8799 0.8800 13,876 -0.00(-0.49%)
Jan 08, 2020 0.8956 0.8956 0.8800 0.8843 19,902 +0.01(+1.06%)
Jan 07, 2020 0.8960 0.8960 0.8701 0.8750 34,898 -0.02(-2.32%)
Jan 06, 2020 0.9000 0.9000 0.8700 0.8958 20,935 +0.01(+0.65%)
Jan 03, 2020 0.8900 0.9000 0.8801 0.8900 22,200 +0.00(+0.26%)
Jan 02, 2020 0.8770 0.8927 0.8600 0.8877 74,644 +0.00(+0.00%)
Dec 31, 2019 0.8900 0.8974 0.8602 0.8877 30,700 +0.01(+1.44%)
Dec 30, 2019 0.8680 0.8800 0.8573 0.8751 36,288 +0.01(+0.83%)
Dec 27, 2019 0.8750 0.8750 0.8500 0.8679 62,400 +0.02(+2.11%)
Dec 26, 2019 0.8600 0.8750 0.8450 0.8500 16,771 -0.01(-0.58%)
Dec 24, 2019 0.8700 0.8774 0.8407 0.8550 111,300 -0.01(-0.69%)
Dec 23, 2019 0.8500 0.8758 0.8500 0.8609 46,137 -0.00(-0.46%)
Dec 20, 2019 0.8800 0.8800 0.8579 0.8649 41,000 -0.01(-0.72%)
Dec 19, 2019 0.8780 0.8900 0.8500 0.8712 69,045 -0.00(-0.26%)
Dec 18, 2019 0.8523 0.8780 0.8523 0.8735 64,409 +0.00(+0.40%)
Dec 17, 2019 0.8400 0.8800 0.8400 0.8700 39,000 +0.00(+0.00%)
Dec 16, 2019 0.8700 0.8800 0.8600 0.8700 64,770 -0.00(-0.46%)
Dec 13, 2019 0.8600 0.8800 0.8600 0.8740 54,400 +0.01(+1.63%)
Dec 12, 2019 0.8600 0.8800 0.8521 0.8600 47,130 -0.01(-0.86%)
Dec 11, 2019 0.8580 0.8721 0.8400 0.8675 75,170 +0.01(+1.11%)
Dec 10, 2019 0.8432 0.8580 0.8401 0.8580 47,991 +0.01(+1.06%)
Dec 09, 2019 0.8410 0.8500 0.8400 0.8490 46,181 +0.01(+1.07%)
Dec 06, 2019 0.8400 0.8600 0.8400 0.8400 247,300 -0.01(-1.18%)
Dec 05, 2019 0.8456 0.8682 0.8400 0.8500 81,367 +0.01(+1.19%)
Dec 04, 2019 0.8400 0.8700 0.8400 0.8400 42,973 -0.02(-2.33%)
Dec 03, 2019 0.8500 0.8603 0.8445 0.8600 115,518 +0.02(+1.98%)
Dec 02, 2019 0.8422 0.8700 0.8409 0.8433 40,536 -0.02(-2.40%)
Nov 29, 2019 0.8700 0.8700 0.8300 0.8640 25,300 +0.01(+1.60%)
Nov 27, 2019 0.8500 0.8900 0.8331 0.8504 70,200 -0.01(-0.87%)
Nov 26, 2019 0.8600 0.8780 0.8320 0.8579 46,231 -0.01(-1.63%)
Nov 25, 2019 0.9010 0.9010 0.8586 0.8721 70,117 -0.03(-3.36%)
Nov 22, 2019 0.8900 0.9200 0.8900 0.9024 16,100 -0.01(-0.84%)
Nov 21, 2019 0.9000 0.9200 0.9000 0.9100 19,728 +0.02(+1.68%)
Nov 20, 2019 0.9000 0.9000 0.8899 0.8950 100,075 -0.02(-1.65%)
Nov 19, 2019 0.8920 0.9200 0.8715 0.9100 16,563 -0.02(-1.80%)
Nov 18, 2019 0.9000 0.9449 0.9000 0.9267 36,370 +0.03(+3.20%)
Nov 15, 2019 0.8700 0.8999 0.8700 0.8980 11,100 +0.03(+3.82%)
Nov 14, 2019 0.8307 0.8800 0.8307 0.8650 16,443 +0.00(+0.57%)
Nov 13, 2019 0.8800 0.9876 0.8500 0.8601 23,872 -0.02(-2.22%)
Nov 12, 2019 0.8900 0.9296 0.8112 0.8796 27,741 -0.04(-4.64%)
Nov 11, 2019 0.9100 0.9601 0.9000 0.9224 11,486 -0.02(-1.88%)
Nov 08, 2019 0.9300 0.9700 0.9300 0.9401 17,000 -0.03(-3.08%)
Nov 07, 2019 0.8802 0.9892 0.8802 0.9700 16,229 +0.03(+3.73%)
Nov 06, 2019 0.8100 0.9700 0.8100 0.9351 14,852 +0.09(+11.19%)
Nov 05, 2019 1.020 1.020 0.8410 0.8410 52,696 -0.08(-8.59%)
Nov 04, 2019 0.9300 1.015 0.9200 0.9200 44,275 -0.04(-4.18%)
Nov 01, 2019 0.9580 1.000 0.9580 0.9601 9,300 -0.00(-0.39%)
Oct 31, 2019 0.9700 1.007 0.9639 0.9639 7,890 -0.01(-0.97%)
Oct 30, 2019 0.9300 1.050 0.9300 0.9733 41,325 +0.00(+0.21%)
Oct 29, 2019 0.9852 1.030 0.9713 0.9713 17,024 -0.04(-3.83%)
Oct 28, 2019 1.039 1.039 0.9800 1.010 9,131 +0.01(+1.42%)
Oct 25, 2019 1.040 1.060 0.9781 0.9959 28,000 -0.00(-0.41%)
Oct 24, 2019 0.9800 1.000 0.9800 1.000 25,135 +0.02(+2.04%)
Oct 23, 2019 1.010 1.070 0.9800 0.9800 26,369 -0.06(-5.77%)
Oct 22, 2019 1.010 1.060 1.010 1.040 21,670 +0.00(+0.00%)
Oct 21, 2019 1.050 1.080 1.040 1.040 10,840 -0.02(-1.63%)
Oct 18, 2019 1.050 1.070 1.040 1.057 19,800 -0.01(-1.20%)
Oct 17, 2019 1.050 1.070 1.050 1.070 2,465 +0.02(+1.90%)
Oct 16, 2019 1.030 1.080 1.030 1.050 33,640 +0.02(+1.94%)
Oct 15, 2019 1.080 1.080 1.030 1.030 31,499 -0.01(-1.11%)
Oct 14, 2019 1.035 1.080 0.9430 1.042 10,815 +0.00(+0.15%)
Oct 11, 2019 0.9010 1.075 0.9010 1.040 22,100 +0.12(+13.04%)
Oct 10, 2019 0.9600 0.9600 0.9000 0.9200 13,804 -0.04(-4.17%)
Oct 09, 2019 0.9100 0.9600 0.9100 0.9600 9,027 +0.01(+1.27%)
Oct 08, 2019 0.9200 0.9485 0.8980 0.9480 12,062 +0.00(+0.49%)
Oct 07, 2019 0.9027 0.9434 0.9000 0.9434 14,520 +0.04(+4.83%)
Oct 04, 2019 0.9290 0.9363 0.8999 0.8999 7,500 -0.03(-2.71%)
Oct 03, 2019 0.9250 0.9600 0.9200 0.9250 8,858 -0.01(-0.54%)
Oct 02, 2019 0.9300 0.9600 0.8982 0.9300 18,371 -0.03(-3.62%)
Oct 01, 2019 0.9947 1.010 0.8900 0.9649 29,548 +0.00(+0.51%)
Sep 30, 2019 1.030 1.030 0.9600 0.9600 20,099 -0.04(-3.96%)
Sep 27, 2019 1.038 1.038 0.9700 0.9996 92,800 -0.00(-0.02%)
Sep 26, 2019 0.9299 1.013 0.9299 0.9998 29,111 +0.06(+5.92%)
Sep 25, 2019 0.9500 0.9500 0.9300 0.9439 24,730 -0.01(-0.75%)
Sep 24, 2019 0.9706 0.9818 0.9510 0.9510 6,421 +0.00(+0.11%)
Sep 23, 2019 0.8700 0.9900 0.8698 0.9500 100,295 +0.08(+9.22%)
Sep 20, 2019 0.8016 0.8700 0.8000 0.8698 108,400 +0.06(+7.50%)
Sep 19, 2019 0.8200 0.8200 0.7538 0.8091 21,775 +0.02(+2.42%)
Sep 18, 2019 0.7600 0.8000 0.7600 0.7900 10,998 +0.01(+1.17%)
Sep 17, 2019 0.8100 0.8100 0.7601 0.7809 24,863 +0.00(+0.08%)
Sep 16, 2019 0.8200 0.8398 0.7548 0.7803 65,343 -0.07(-8.20%)
Sep 13, 2019 0.7102 0.8500 0.7102 0.8500 106,000 +0.13(+17.26%)
Sep 12, 2019 0.7100 0.7538 0.6500 0.7249 154,065 +0.02(+3.56%)
Sep 11, 2019 0.7500 0.8200 0.7000 0.7000 299,831 -0.08(-10.26%)
Sep 10, 2019 0.7996 0.7996 0.7500 0.7800 16,521 -0.01(-1.27%)
Sep 09, 2019 0.7700 0.8000 0.7700 0.7900 30,322 +0.02(+2.60%)
Sep 06, 2019 0.7700 0.7740 0.7300 0.7700 137,300 -0.00(-0.52%)
Sep 05, 2019 0.7800 0.8398 0.7599 0.7740 86,513 +0.01(+1.84%)
Sep 04, 2019 0.7824 0.7900 0.7599 0.7600 84,718 -0.04(-5.00%)
Sep 03, 2019 0.8000 0.8400 0.7600 0.8000 29,431 +0.00(+0.20%)
Aug 30, 2019 0.8100 0.8200 0.7800 0.7984 70,400 -0.02(-2.18%)
Aug 29, 2019 0.8300 0.8300 0.8000 0.8162 17,866 -0.01(-1.64%)
Aug 28, 2019 0.8390 0.8400 0.8011 0.8298 10,568 +0.03(+3.58%)
Aug 27, 2019 0.8399 0.8399 0.8011 0.8011 15,359 -0.05(-5.75%)
Aug 26, 2019 0.8011 0.8500 0.8011 0.8500 24,842 +0.02(+1.80%)
Aug 23, 2019 0.8500 0.8500 0.8262 0.8350 17,000 -0.01(-0.78%)
Aug 22, 2019 0.8500 0.8500 0.8351 0.8416 19,058 -0.02(-2.14%)
Aug 21, 2019 0.8700 0.8700 0.8435 0.8600 14,873 +0.02(+2.26%)
Aug 20, 2019 0.9000 0.9000 0.8399 0.8410 196,947 -0.06(-6.56%)
Aug 19, 2019 0.9400 0.9400 0.9000 0.9000 30,482 -0.02(-1.65%)
Aug 16, 2019 0.9100 0.9200 0.8951 0.9151 31,000 -0.00(-0.52%)
Aug 15, 2019 0.9500 0.9500 0.9100 0.9199 35,297 -0.03(-3.17%)
Aug 14, 2019 0.9064 0.9600 0.9064 0.9500 16,782 +0.00(+0.00%)
Aug 13, 2019 0.9700 0.9700 0.9500 0.9500 14,785 -0.01(-1.04%)
Aug 12, 2019 0.9900 0.9900 0.9400 0.9600 15,233 +0.02(+1.59%)
Aug 09, 2019 0.9459 0.9900 0.9450 0.9450 11,000 -0.04(-3.57%)
Aug 08, 2019 0.9427 0.9800 0.9427 0.9800 23,543 +0.05(+5.38%)
Aug 07, 2019 0.9500 0.9599 0.9200 0.9300 92,854 -0.04(-4.12%)
Aug 06, 2019 0.9900 0.9900 0.9000 0.9700 8,925 -0.01(-1.02%)
Aug 05, 2019 0.9300 1.010 0.9200 0.9800 28,011 +0.03(+3.22%)
Aug 02, 2019 0.9500 0.9500 0.9201 0.9494 8,800 -0.01(-1.10%)
Aug 01, 2019 0.9499 0.9600 0.9201 0.9600 11,520 +0.06(+6.67%)
Jul 31, 2019 0.9800 1.050 0.8950 0.9000 33,288 -0.06(-6.25%)
Jul 30, 2019 0.9600 0.9600 0.9200 0.9600 13,501 -0.01(-1.01%)
Jul 29, 2019 0.9600 0.9900 0.9600 0.9698 28,640 -0.03(-3.02%)
Jul 26, 2019 0.9800 1.000 0.9800 1.000 4,900 +0.02(+2.04%)
Jul 25, 2019 0.9849 0.9849 0.9800 0.9800 1,452 +0.02(+1.87%)
Jul 24, 2019 1.015 1.025 0.9600 0.9620 29,512 -0.02(-2.08%)
Jul 23, 2019 0.9780 0.9901 0.9695 0.9824 1,420 +0.00(+0.24%)
Jul 22, 2019 1.000 1.010 0.9800 0.9800 21,882 +0.00(+0.00%)
Jul 19, 2019 1.012 1.012 0.9800 0.9800 7,400 -0.00(-0.14%)
Jul 18, 2019 1.030 1.030 0.9721 0.9814 20,331 +0.02(+2.17%)
Jul 17, 2019 0.9700 0.9814 0.9501 0.9606 5,140 -0.01(-0.97%)
Jul 16, 2019 0.9700 0.9800 0.9502 0.9700 2,920 +0.01(+1.17%)
Jul 15, 2019 0.9790 0.9900 0.9508 0.9588 38,608 -0.01(-1.14%)
Jul 12, 2019 0.9800 0.9800 0.9500 0.9699 17,900 +0.00(+0.40%)
Jul 11, 2019 0.9700 0.9900 0.9485 0.9660 23,087 +0.01(+0.78%)
Jul 10, 2019 0.9601 0.9900 0.9490 0.9585 33,643 -0.00(-0.16%)
Jul 09, 2019 0.9600 0.9700 0.9498 0.9600 29,516 +0.01(+1.05%)
Jul 08, 2019 0.9700 0.9900 0.9401 0.9500 18,068 +0.01(+1.06%)
Jul 05, 2019 0.9900 0.9900 0.9233 0.9400 39,900 -0.05(-5.16%)
Jul 03, 2019 1.000 1.000 0.9799 0.9911 48,200 +0.01(+1.13%)
Jul 02, 2019 1.030 1.030 0.9600 0.9800 27,960 -0.06(-5.77%)
Jul 01, 2019 1.020 1.040 0.9850 1.040 13,812 +0.01(+0.97%)
Jun 28, 2019 1.050 1.080 0.9703 1.030 78,000 -0.02(-1.90%)
Jun 27, 2019 1.090 1.130 1.050 1.050 26,339 -0.06(-5.41%)
Jun 26, 2019 1.070 1.110 1.070 1.110 33,334 +0.04(+3.74%)
Jun 25, 2019 1.090 1.100 1.070 1.070 18,748 +0.02(+1.90%)
Jun 24, 2019 1.120 1.120 1.050 1.050 35,204 -0.10(-8.70%)
Jun 21, 2019 1.100 1.150 1.070 1.150 37,100 +0.07(+6.76%)
Jun 20, 2019 1.079 1.120 1.060 1.077 26,812 +0.01(+0.67%)
Jun 19, 2019 1.070 1.090 1.055 1.070 45,659 +0.01(+0.94%)
Jun 18, 2019 1.060 1.070 1.040 1.060 58,355 -0.01(-0.93%)
Jun 17, 2019 1.110 1.120 1.000 1.070 75,920 -0.02(-1.83%)
Jun 14, 2019 1.070 1.090 1.050 1.090 28,400 +0.02(+1.87%)
Jun 13, 2019 1.029 1.070 1.028 1.070 39,962 +0.04(+3.38%)
Jun 12, 2019 1.096 1.110 1.032 1.035 23,675 -0.02(-1.43%)
Jun 11, 2019 1.110 1.200 1.050 1.050 108,440 -0.06(-5.41%)
Jun 10, 2019 1.100 1.110 1.080 1.110 45,668 +0.05(+4.72%)
Jun 07, 2019 1.050 1.090 1.050 1.060 42,900 +0.02(+1.92%)
Jun 06, 2019 1.020 1.050 0.9999 1.040 63,017 +0.05(+5.05%)
Jun 05, 2019 1.050 1.050 0.9731 0.9900 40,306 -0.04(-3.88%)
Jun 04, 2019 0.9710 1.040 0.9039 1.030 34,118 +0.05(+4.57%)
Jun 03, 2019 1.000 1.030 0.9704 0.9850 32,669 +0.02(+1.55%)
May 31, 2019 0.9700 1.010 0.9400 0.9700 31,800 +0.01(+0.81%)
May 30, 2019 0.8900 0.9799 0.8844 0.9622 72,039 +0.11(+13.20%)
May 29, 2019 0.8300 0.8580 0.8289 0.8500 16,819 +0.05(+6.25%)
May 28, 2019 0.9500 0.9500 0.8000 0.8000 102,181 -0.16(-16.42%)
May 24, 2019 0.9709 0.9800 0.9500 0.9572 33,600 -0.01(-1.41%)
May 23, 2019 1.000 1.020 0.9709 0.9709 22,613 -0.03(-2.91%)
May 22, 2019 1.030 1.110 1.000 1.000 15,599 -0.04(-3.85%)
May 21, 2019 1.070 1.070 1.020 1.040 60,709 -0.04(-3.70%)
May 20, 2019 1.070 1.190 1.070 1.080 57,600 -0.01(-0.92%)
May 17, 2019 1.110 1.110 1.065 1.090 49,300 -0.01(-0.91%)
May 16, 2019 1.100 1.150 1.070 1.100 95,427 -0.01(-0.90%)
May 15, 2019 1.160 1.160 1.110 1.110 34,643 +0.00(+0.00%)
May 14, 2019 1.120 1.130 1.100 1.110 112,821 -0.04(-3.48%)
May 13, 2019 1.240 1.240 1.120 1.150 197,160 -0.05(-4.17%)
May 10, 2019 1.150 1.210 1.120 1.200 86,600 +0.09(+8.11%)
May 09, 2019 1.080 1.140 1.080 1.110 101,709 +0.04(+3.74%)
May 08, 2019 1.070 1.070 1.010 1.070 38,551 +0.02(+1.90%)
May 07, 2019 1.070 1.070 1.050 1.050 79,327 +0.00(+0.00%)
May 06, 2019 1.030 1.050 1.000 1.050 84,381 +0.01(+0.96%)
May 03, 2019 1.040 1.070 1.030 1.040 50,000 +0.01(+0.97%)
May 02, 2019 1.030 1.060 1.030 1.030 33,574 -0.02(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.